Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

18.87 +1.47 +8.45%

04:59:59 - Closed. Currency in USD

After Hours

18.75

-0.12

-0.64%

16:59:14 - Real-time Data

Type: Equity

Market: United States

Volume: 4,444,162
Bid/Ask: 0.00 / 0.00
Day's Range: 17.56 - 18.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 22, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.5	10.5	0	10.00	0	0%	0	1.15	0
FIVN Call 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00C Delta0 Imp Vol0 Bid6.5 Gamma0 Theoretical0 Ask10.5 Theta0 Intrinsic Value8.7 Volume0 Vega0 Time Value-8.7 Open Interest0 Rho0 Delta / Theta0 FIVN Put 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00P Delta-0.1157 Imp Vol2.6887 Bid0 Gamma0.0139 Theoretical1.15 Ask1.15 Theta-0.0469 Intrinsic Value-8.7 Volume0 Vega0.0102 Time Value8.7 Open Interest0 Rho-0.0024 Delta / Theta2.4651
0	0%	4.7	7	0	12.50	0.15	0%	0	0.3	0
FIVN Call 12.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|12.50C Delta0 Imp Vol0 Bid4.7 Gamma0 Theoretical0 Ask7 Theta0 Intrinsic Value6.2 Volume0 Vega0 Time Value-6.2 Open Interest0 Rho0 Delta / Theta0 FIVN Put 12.50 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolFIVN\|20260220\|12.50P Delta-0.0894 Imp Vol1.1979 Bid0 Gamma0.0258 Theoretical0.3 Ask0.3 Theta-0.0173 Intrinsic Value-6.2 Volume0 Vega0.0084 Time Value6.35 Open Interest6 Rho-0.0014 Delta / Theta5.1799
5.05	0%	3.2	4.2	0	15.00	0.3	-33.33%	0.2	0.35	21,539
FIVN Call 15.00 Exp: Feb 20, 2026 Last: 5.05 Chg.: 0% SymbolFIVN\|20260220\|15.00C Delta0.92 Imp Vol0.5756 Bid3.2 Gamma0.0494 Theoretical3.7 Ask4.2 Theta-0.009 Intrinsic Value3.7 Volume0 Vega0.0078 Time Value1.35 Open Interest13 Rho0.0106 Delta / Theta-101.7231 FIVN Put 15.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: -33.33% SymbolFIVN\|20260220\|15.00P Delta-0.1349 Imp Vol0.7641 Bid0.2 Gamma0.0544 Theoretical0.3 Ask0.35 Theta-0.0147 Intrinsic Value-3.7 Volume21,539 Vega0.0113 Time Value4 Open Interest23,078 Rho-0.002 Delta / Theta9.1858
					18.7	Price @ Jan 22, 2026 20:30 GMT
0.95	86.27%	0.85	1.05	63	20.00	2.93	0%	2.25	2.45	0
FIVN Call 20.00 Exp: Feb 20, 2026 Last: 0.95 Chg.: 86.27% SymbolFIVN\|20260220\|20.00C Delta0.3979 Imp Vol0.7186 Bid0.85 Gamma0.1028 Theoretical0.95 Ask1.05 Theta-0.0256 Intrinsic Value-1.3 Volume63 Vega0.0202 Time Value2.25 Open Interest554 Rho0.0051 Delta / Theta-15.5318 FIVN Put 20.00 Exp: Feb 20, 2026 Last: 2.93 Chg.: 0% SymbolFIVN\|20260220\|20.00P Delta-0.6053 Imp Vol0.7142 Bid2.25 Gamma0.1037 Theoretical2.35 Ask2.45 Theta-0.0237 Intrinsic Value1.3 Volume0 Vega0.0201 Time Value1.63 Open Interest233 Rho-0.0087 Delta / Theta25.583
0.4	81.82%	0.35	0.45	35	22.50	5.47	0%	3.7	6.3	0
FIVN Call 22.50 Exp: Feb 20, 2026 Last: 0.4 Chg.: 81.82% SymbolFIVN\|20260220\|22.50C Delta0.205 Imp Vol0.7301 Bid0.35 Gamma0.0745 Theoretical0.4 Ask0.45 Theta-0.019 Intrinsic Value-3.8 Volume35 Vega0.0148 Time Value4.2 Open Interest267 Rho0.0027 Delta / Theta-10.7733 FIVN Put 22.50 Exp: Feb 20, 2026 Last: 5.47 Chg.: 0% SymbolFIVN\|20260220\|22.50P Delta-0.6711 Imp Vol1.1326 Bid3.7 Gamma0.0614 Theoretical5 Ask6.3 Theta-0.0355 Intrinsic Value3.8 Volume0 Vega0.0189 Time Value1.67 Open Interest96 Rho-0.0108 Delta / Theta18.8907
0.15	66.67%	0.1	0.2	10	25.00	6.45	0%	5.5	7.8	0
FIVN Call 25.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 66.67% SymbolFIVN\|20260220\|25.00C Delta0.0915 Imp Vol0.732 Bid0.1 Gamma0.043 Theoretical0.15 Ask0.2 Theta-0.011 Intrinsic Value-6.3 Volume10 Vega0.0086 Time Value6.45 Open Interest323 Rho0.0012 Delta / Theta-8.3195 FIVN Put 25.00 Exp: Feb 20, 2026 Last: 6.45 Chg.: 0% SymbolFIVN\|20260220\|25.00P Delta-0.8818 Imp Vol0.8256 Bid5.5 Gamma0.0468 Theoretical6.65 Ask7.8 Theta-0.0133 Intrinsic Value6.3 Volume0 Vega0.0103 Time Value0.15 Open Interest17 Rho-0.0107 Delta / Theta66.3907

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,333.26	-65.34	-1.02%
Nikkei 225	53,874.50	+185.61	+0.35%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,896.4	-17.0	-0.25%
US Tech 100	25,419.0	-99.3	-0.39%
DAX	24,837.95	-38.29	-0.15%
Dollar Index	98.145	-0.031	-0.03%

Crude Oil WTI	59.99	+0.63	+1.06%
Brent Oil	64.69	+0.63	+0.98%
Natural Gas	4.943	-0.102	-2.02%
Gold	4,920.31	+6.91	+0.14%
Silver	98.320	+1.948	+2.02%
US Soybeans	1,064.75	+1.75	+0.16%
Copper	5.8253	+0.0463	+0.80%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.609	-0.005	-0.14%
U.S. 10Y	4.235	-0.016	-0.38%
U.S. 30Y	4.816	-0.033	-0.68%
Germany 10Y	2.8965	+0.0135	+0.47%

Alphabet C	330.84	+2.46	+0.75%
Golden Haven	920.00	-14.00	-1.50%
Anheuser Busch ADR	69.66	+0.40	+0.58%
Booking	5,150.90	-12.71	-0.25%
Apple	248.35	+0.70	+0.28%
Alibaba ADR	177.18	+8.51	+5.05%
Tesla	449.36	+17.92	+4.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	18.87	+1.47	+8.45%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.64M
Synergy Grid	18.92	+6.65%	10.41M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	976.80K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Synergy Grid	18.92	+6.65%	10.41M
Suntrust Home	0.790	+5.33%	567.00K
Rockwell Land	2.020	+5.21%	2.25M
Haus Talk	1.07	+4.90%	187.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	0.10K
Atok Big Wedge	2.300	-6.88%	705.00K